| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 涨幅% | 昨收 |
| 场内铜03 | 6003.5 | 5972 | 6005 | 5986.5 | 31 | 5986 | 5986.5 | 5970 | 283080 | 0.52% | 5955.5 |
| 场内铝03 | 1882.5 | 1850 | 1882.5 | 1851.5 | -41.5 | 1853 | 1851.2 | 6812 | 642986 | -2.19% | 1893 |
| 场内锌03 | 2492 | 2473 | 2495 | 2490 | 16 | 2496 | 2486.8 | 4513 | 222010 | 0.65% | 2474 |
| 场内镍03 | 10760 | 10720 | 10770 | 10770 | -120 | 10760 | 10765 | 3306 | 209539 | -1.10% | 10890 |
| 场内锡03 | 19450 | 19300 | 19450 | 19300 | -75 | 19300 | 19350 | 431 | 15791 | -0.39% | 19375 |
| 场内铅03 | 1994 | 1991 | 2029 | 2029 | 44 | 2029 | 2041 | 1258 | 101135 | 2.22% | 1985 |
| LME铜现 | 5931.8 | 5931.8 | 5990 | 5990 | 58.5 | ---- | ---- | 0 | ---- | 0.99% | 5931.5 |
| LME铝现 | 1898 | 1898 | 1898 | 1898 | -0.5 | ---- | ---- | 0 | ---- | -0.03% | 1898.5 |
| LME锌现 | 2552 | 2552 | 2553 | 2553 | 17 | ---- | ---- | 0 | ---- | 0.67% | 2536 |
| LME镍现 | 10801 | 10650 | 10801 | 10650 | -150 | ---- | ---- | 0 | ---- | -1.39% | 10800 |
| LME锡现 | 19450 | 19450 | 19475 | 19475 | 70 | ---- | ---- | 0 | ---- | 0.36% | 19405 |
| LME铅现 | 1996 | 1996 | 1996.5 | 1996.5 | 20 | ---- | ---- | 0 | ---- | 1.01% | 1976.5 |
| 铝合金现 | 1460 | 1460 | 1465 | 1465 | 45 | ---- | ---- | 0 | ---- | 3.17% | 1420 |
| LmeS_铜3 | 6030 | 5957 | 6045 | 5972 | 13 | 5970 | 5974 | 11634 | 283080 | 0.22% | 5959 |
| LmeS_铝3 | 1890 | 1852.5 | 1912 | 1860 | -23 | 1857 | 1859 | 13769 | 642986 | -1.22% | 1883 |
| LmeS_锌3 | 2517 | 2468 | 2534 | 2491 | 6 | 2491 | 2492.5 | 8949 | 222010 | 0.24% | 2485 |
| LmeS_镍3 | 10810 | 10700 | 10810 | 10720 | -155 | 10715 | 10720 | 7453 | 209539 | -1.43% | 10875 |
| LmeS_锡3 | 19370 | 19300 | 19460 | 19420 | 120 | 19405 | 19445 | 435 | 15791 | 0.62% | 19300 |
| LmeS_铅3 | 1987 | 1975 | 2045 | 2035.5 | 48.5 | 2036 | 2038.5 | 5336 | 101135 | 2.44% | 1987 |